29,555.25 +0.42% +124.25
- 1D High
- 29,661.25
- 1D Low
- 29,402.25
- 1D Volume
- 755K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
1–50 of 627 contracts
Live · refreshes every 15 seconds
29,555.75 +0.42% +123.25
- 1D High
- 29,662.00
- 1D Low
- 29,401.75
- 1D Volume
- 118.7K
7,719.00 +0.12% +9.00
- 1D High
- 7,741.25
- 1D Low
- 7,706.75
- 1D Volume
- 176.4K
79,415.00 +0.80% +630.00
- 1D High
- 80,605.00
- 1D Low
- 78,590.00
- 1D Volume
- 17K
7,719.00 +0.12% +9.00
- 1D High
- 7,741.25
- 1D Low
- 7,707.00
- 1D Volume
- 154.1K
79,790.00 +0.87% +690.00
- 1D High
- 81,020.00
- 1D Low
- 78,925.00
- 1D Volume
- 8K
66,155.00 -0.02% -15.00
- 1D High
- 67,395.00
- 1D Low
- 65,770.00
- 1D Volume
- 9.5K
62,670.00 -3.12% -2,015.00
- 1D High
- 65,500.00
- 1D Low
- 62,345.00
- 1D Volume
- 4.1K
66,155.00 +0.01% +5.00
- 1D High
- 67,360.00
- 1D Low
- 65,795.00
- 1D Volume
- 2.9K
79,435.00 +0.76% +600.00
- 1D High
- 80,590.00
- 1D Low
- 78,600.00
- 1D Volume
- 2K
79,790.00 +0.76% +605.00
- 1D High
- 80,995.00
- 1D Low
- 78,940.00
- 1D Volume
- 1.8K
29,846.75 +0.41% +123.00
- 1D High
- 29,954.25
- 1D Low
- 29,696.50
- 1D Volume
- 3.2K
29,554.50 +0.41% +122.00
- 1D High
- 29,657.00
- 1D Low
- 29,403.50
- 1D Volume
- 2.6K
66,165.00 +0.08% +55.00
- 1D High
- 67,325.00
- 1D Low
- 65,775.00
- 1D Volume
- 1.1K
2,507.00 +1.40% +34.50
- 1D High
- 2,569.00
- 1D Low
- 2,485.00
- 1D Volume
- 23K
66,155.00 +0.02% +15.00
- 1D High
- 67,300.00
- 1D Low
- 65,745.00
- 1D Volume
- 755
3,008.50 -0.16% -4.90
- 1D High
- 3,020.10
- 1D Low
- 3,004.70
- 1D Volume
- 15.7K
62,660.00 -3.15% -2,035.00
- 1D High
- 65,400.00
- 1D Low
- 62,300.00
- 1D Volume
- 702
3,008.50 -0.16% -4.90
- 1D High
- 3,020.00
- 1D Low
- 3,004.90
- 1D Volume
- 12K
67,555.00 +2.16% +1,430.00
- 1D High
- 68,540.00
- 1D Low
- 66,005.00
- 1D Volume
- 471
2,502.50 — —
- 1D High
- 2,569.00
- 1D Low
- 2,484.50
- 1D Volume
- 10.3K
2,514.00 -0.24% -6.00
- 1D High
- 2,583.50
- 1D Low
- 2,493.50
- 1D Volume
- 9.5K
1,856.00 -3.43% -66.00
- 1D High
- 1,934.50
- 1D Low
- 1,836.50
- 1D Volume
- 11K
68,695.00 +1.70% +1,150.00
- 1D High
- 69,405.00
- 1D Low
- 67,805.00
- 1D Volume
- 220
29,846.00 +0.43% +127.00
- 1D High
- 29,950.00
- 1D Low
- 29,703.50
- 1D Volume
- 393
7,785.75 +0.12% +9.50
- 1D High
- 7,808.25
- 1D Low
- 7,775.00
- 1D Volume
- 1.2K
2,501.50 +0.06% +1.50
- 1D High
- 2,568.00
- 1D Low
- 2,483.50
- 1D Volume
- 3.5K
96.20 — —
- 1D High
- 96.21
- 1D Low
- 96.20
- 1D Volume
- 84.1K
2,514.50 +0.14% +3.50
- 1D High
- 2,582.00
- 1D Low
- 2,497.00
- 1D Volume
- 2.8K
95.91 -0.03% -0.025
- 1D High
- 95.94
- 1D Low
- 95.90
- 1D Volume
- 54.8K
96.03 -0.01% -0.010
- 1D High
- 96.05
- 1D Low
- 96.03
- 1D Volume
- 53.1K
79,785.00 +0.76% +605.00
- 1D High
- 80,050.00
- 1D Low
- 78,655.00
- 1D Volume
- 53
80,080.00 +2.18% +1,710.00
- 1D High
- 80,360.00
- 1D Low
- 80,080.00
- 1D Volume
- 48
95.88 -0.03% -0.025
- 1D High
- 95.91
- 1D Low
- 95.88
- 1D Volume
- 37.8K
95.93 -0.01% -0.010
- 1D High
- 95.95
- 1D Low
- 95.92
- 1D Volume
- 37K
210.65 -0.08% -0.175
- 1D High
- 212.15
- 1D Low
- 209.53
- 1D Volume
- 16.4K
95.94 -0.03% -0.025
- 1D High
- 95.97
- 1D Low
- 95.94
- 1D Volume
- 35.8K
80,345.00 +1.47% +1,165.00
- 1D High
- 80,930.00
- 1D Low
- 79,330.00
- 1D Volume
- 39
7,786.50 +0.13% +10.00
- 1D High
- 7,808.25
- 1D Low
- 7,775.75
- 1D Volume
- 396
95.88 -0.03% -0.025
- 1D High
- 95.91
- 1D Low
- 95.88
- 1D Volume
- 30.4K
7,723.50 +0.28% +21.50
- 1D High
- 7,740.00
- 1D Low
- 7,707.50
- 1D Volume
- 353
2,129.00 +2.45% +51.00
- 1D High
- 2,172.50
- 1D Low
- 2,095.00
- 1D Volume
- 1.3K
212.45 +0.25% +0.525
- 1D High
- 213.83
- 1D Low
- 211.30
- 1D Volume
- 10.5K
95.93 -0.03% -0.025
- 1D High
- 95.96
- 1D Low
- 95.93
- 1D Volume
- 23.2K
65,090.00 +0.77% +495.00
- 1D High
- 65,100.00
- 1D Low
- 64,390.00
- 1D Volume
- 34
313.78 +0.04% +0.125
- 1D High
- 315.88
- 1D Low
- 310.85
- 1D Volume
- 6.7K
62,840.00 -0.82% -520.00
- 1D High
- 63,560.00
- 1D Low
- 62,580.00
- 1D Volume
- 30
80,005.00 +0.83% +655.00
- 1D High
- 80,225.00
- 1D Low
- 80,005.00
- 1D Volume
- 22
95.94 -0.02% -0.020
- 1D High
- 95.97
- 1D Low
- 95.93
- 1D Volume
- 13.7K
65,825.00 -0.42% -275.00
- 1D High
- 66,160.00
- 1D Low
- 65,810.00
- 1D Volume
- 18
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| MNQ1! | CME | 29,555.25 | +0.42% +124.25 | 29,661.25 | 29,402.25 | 755K | Chart |
| NQ1! | CME | 29,555.75 | +0.42% +123.25 | 29,662.00 | 29,401.75 | 118.7K | Chart |
| MES1! | CME | 7,719.00 | +0.12% +9.00 | 7,741.25 | 7,706.75 | 176.4K | Chart |
| MBTQ26 | CME | 79,415.00 | +0.80% +630.00 | 80,605.00 | 78,590.00 | 17K | Chart |
| ES1! | CME | 7,719.00 | +0.12% +9.00 | 7,741.25 | 7,707.00 | 154.1K | Chart |
| MBT1! | CME | 79,790.00 | +0.87% +690.00 | 81,020.00 | 78,925.00 | 8K | Chart |
| NIYU26 | CME | 66,155.00 | -0.02% -15.00 | 67,395.00 | 65,770.00 | 9.5K | Chart |
| MBTN26 | CME | 62,670.00 | -3.12% -2,015.00 | 65,500.00 | 62,345.00 | 4.1K | Chart |
| NKD1! | CME | 66,155.00 | +0.01% +5.00 | 67,360.00 | 65,795.00 | 2.9K | Chart |
| BTCQ26 | CME | 79,435.00 | +0.76% +600.00 | 80,590.00 | 78,600.00 | 2K | Chart |
| BTC1! | CME | 79,790.00 | +0.76% +605.00 | 80,995.00 | 78,940.00 | 1.8K | Chart |
| MNQ2! | CME | 29,846.75 | +0.41% +123.00 | 29,954.25 | 29,696.50 | 3.2K | Chart |
| NNQU26 | CME | 29,554.50 | +0.41% +122.00 | 29,657.00 | 29,403.50 | 2.6K | Chart |
| MNK1! | CME | 66,165.00 | +0.08% +55.00 | 67,325.00 | 65,775.00 | 1.1K | Chart |
| QETH1! | CME | 2,507.00 | +1.40% +34.50 | 2,569.00 | 2,485.00 | 23K | Chart |
| MNI1! | CME | 66,155.00 | +0.02% +15.00 | 67,300.00 | 65,745.00 | 755 | Chart |
| RTY1! | CME | 3,008.50 | -0.16% -4.90 | 3,020.10 | 3,004.70 | 15.7K | Chart |
| BTCN26 | CME | 62,660.00 | -3.15% -2,035.00 | 65,400.00 | 62,300.00 | 702 | Chart |
| M2K1! | CME | 3,008.50 | -0.16% -4.90 | 3,020.00 | 3,004.90 | 12K | Chart |
| EBMQ26 | CME | 67,555.00 | +2.16% +1,430.00 | 68,540.00 | 66,005.00 | 471 | Chart |
| METQ26 | CME | 2,502.50 | — — | 2,569.00 | 2,484.50 | 10.3K | Chart |
| MET1! | CME | 2,514.00 | -0.24% -6.00 | 2,583.50 | 2,493.50 | 9.5K | Chart |
| METN26 | CME | 1,856.00 | -3.43% -66.00 | 1,934.50 | 1,836.50 | 11K | Chart |
| EBMU26 | CME | 68,695.00 | +1.70% +1,150.00 | 69,405.00 | 67,805.00 | 220 | Chart |
| NQ2! | CME | 29,846.00 | +0.43% +127.00 | 29,950.00 | 29,703.50 | 393 | Chart |
| MES2! | CME | 7,785.75 | +0.12% +9.50 | 7,808.25 | 7,775.00 | 1.2K | Chart |
| ETHQ26 | CME | 2,501.50 | +0.06% +1.50 | 2,568.00 | 2,483.50 | 3.5K | Chart |
| SR3U26 | CME | 96.20 | — — | 96.21 | 96.20 | 84.1K | Chart |
| ETH1! | CME | 2,514.50 | +0.14% +3.50 | 2,582.00 | 2,497.00 | 2.8K | Chart |
| SR3Z27 | CME | 95.91 | -0.03% -0.025 | 95.94 | 95.90 | 54.8K | Chart |
| SR3Z26 | CME | 96.03 | -0.01% -0.010 | 96.05 | 96.03 | 53.1K | Chart |
| BFFQ2628 | CME | 79,785.00 | +0.76% +605.00 | 80,050.00 | 78,655.00 | 53 | Chart |
| QBTC1! | CME | 80,080.00 | +2.18% +1,710.00 | 80,360.00 | 80,080.00 | 48 | Chart |
| SR3M27 | CME | 95.88 | -0.03% -0.025 | 95.91 | 95.88 | 37.8K | Chart |
| SR3H27 | CME | 95.93 | -0.01% -0.010 | 95.95 | 95.92 | 37K | Chart |
| LEV26 | CME | 210.65 | -0.08% -0.175 | 212.15 | 209.53 | 16.4K | Chart |
| SR3M28 | CME | 95.94 | -0.03% -0.025 | 95.97 | 95.94 | 35.8K | Chart |
| MBTV26 | CME | 80,345.00 | +1.47% +1,165.00 | 80,930.00 | 79,330.00 | 39 | Chart |
| ES2! | CME | 7,786.50 | +0.13% +10.00 | 7,808.25 | 7,775.75 | 396 | Chart |
| SR3U27 | CME | 95.88 | -0.03% -0.025 | 95.91 | 95.88 | 30.4K | Chart |
| NESU26 | CME | 7,723.50 | +0.28% +21.50 | 7,740.00 | 7,707.50 | 353 | Chart |
| EEMQ26 | CME | 2,129.00 | +2.45% +51.00 | 2,172.50 | 2,095.00 | 1.3K | Chart |
| LEZ26 | CME | 212.45 | +0.25% +0.525 | 213.83 | 211.30 | 10.5K | Chart |
| SR3H28 | CME | 95.93 | -0.03% -0.025 | 95.96 | 95.93 | 23.2K | Chart |
| BFFQ2607 | CME | 65,090.00 | +0.77% +495.00 | 65,100.00 | 64,390.00 | 34 | Chart |
| GFV26 | CME | 313.78 | +0.04% +0.125 | 315.88 | 310.85 | 6.7K | Chart |
| BFFQ2614 | CME | 62,840.00 | -0.82% -520.00 | 63,560.00 | 62,580.00 | 30 | Chart |
| MBTZ26 | CME | 80,005.00 | +0.83% +655.00 | 80,225.00 | 80,005.00 | 22 | Chart |
| SR3U28 | CME | 95.94 | -0.02% -0.020 | 95.97 | 95.93 | 13.7K | Chart |
| NIYZ26 | CME | 65,825.00 | -0.42% -275.00 | 66,160.00 | 65,810.00 | 18 | Chart |
MNQ1! +0.42% 29,555.25 755K NQ1! +0.42% 29,555.75 118.7K MES1! +0.12% 7,719.00 176.4K MBTQ26 +0.80% 79,415.00 17K ES1! +0.12% 7,719.00 154.1K MBT1! +0.87% 79,790.00 8K NIYU26 -0.02% 66,155.00 9.5K MBTN26 -3.12% 62,670.00 4.1K NKD1! +0.01% 66,155.00 2.9K BTCQ26 +0.76% 79,435.00 2K BTC1! +0.76% 79,790.00 1.8K MNQ2! +0.41% 29,846.75 3.2K NNQU26 +0.41% 29,554.50 2.6K MNK1! +0.08% 66,165.00 1.1K QETH1! +1.40% 2,507.00 23K MNI1! +0.02% 66,155.00 755 RTY1! -0.16% 3,008.50 15.7K BTCN26 -3.15% 62,660.00 702 M2K1! -0.16% 3,008.50 12K EBMQ26 +2.16% 67,555.00 471 METQ26 — 2,502.50 10.3K MET1! -0.24% 2,514.00 9.5K METN26 -3.43% 1,856.00 11K EBMU26 +1.70% 68,695.00 220 NQ2! +0.43% 29,846.00 393 MES2! +0.12% 7,785.75 1.2K ETHQ26 +0.06% 2,501.50 3.5K SR3U26 — 96.20 84.1K ETH1! +0.14% 2,514.50 2.8K SR3Z27 -0.03% 95.91 54.8K SR3Z26 -0.01% 96.03 53.1K BFFQ2628 +0.76% 79,785.00 53 QBTC1! +2.18% 80,080.00 48 SR3M27 -0.03% 95.88 37.8K SR3H27 -0.01% 95.93 37K LEV26 -0.08% 210.65 16.4K SR3M28 -0.03% 95.94 35.8K MBTV26 +1.47% 80,345.00 39 ES2! +0.13% 7,786.50 396 SR3U27 -0.03% 95.88 30.4K NESU26 +0.28% 7,723.50 353 EEMQ26 +2.45% 2,129.00 1.3K LEZ26 +0.25% 212.45 10.5K SR3H28 -0.03% 95.93 23.2K BFFQ2607 +0.77% 65,090.00 34 GFV26 +0.04% 313.78 6.7K BFFQ2614 -0.82% 62,840.00 30 MBTZ26 +0.83% 80,005.00 22 SR3U28 -0.02% 95.94 13.7K NIYZ26 -0.42% 65,825.00 18